ピープル(7865)の株価時系列情報
ピープル(7865)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1999/12/29 | 1,410 | 1,410 | 1,400 | 1,410 | 4,000 |
| 1999/12/28 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 |
| 1999/12/27 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 |
| 1999/12/24 | 1,480 | 1,500 | 1,450 | 1,450 | 4,000 |
| 1999/12/22 | 1,500 | 1,500 | 1,480 | 1,480 | 5,000 |
| 1999/12/21 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1999/12/20 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 |
| 1999/12/17 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1999/12/16 | 1,450 | 1,450 | 1,400 | 1,430 | 23,000 |
| 1999/12/15 | 1,430 | 1,500 | 1,430 | 1,500 | 6,000 |
| 1999/12/14 | 1,500 | 1,510 | 1,410 | 1,420 | 31,000 |
| 1999/12/13 | 1,440 | 1,500 | 1,440 | 1,500 | 3,000 |
| 1999/12/10 | 1,540 | 1,540 | 1,440 | 1,440 | 6,000 |
| 1999/12/09 | 1,600 | 1,600 | 1,540 | 1,540 | 7,000 |
| 1999/12/08 | 1,620 | 1,620 | 1,600 | 1,600 | 9,000 |
| 1999/12/07 | 1,630 | 1,640 | 1,620 | 1,630 | 7,000 |
| 1999/12/03 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 |
| 1999/12/02 | 1,700 | 1,700 | 1,630 | 1,630 | 7,000 |
| 1999/12/01 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1999/11/29 | 1,670 | 1,750 | 1,670 | 1,750 | 4,000 |
| 1999/11/26 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 |
| 1999/11/25 | 1,620 | 1,620 | 1,600 | 1,610 | 11,000 |
| 1999/11/24 | 1,650 | 1,660 | 1,600 | 1,600 | 29,000 |
| 1999/11/22 | 1,750 | 1,750 | 1,700 | 1,700 | 4,000 |
| 1999/11/19 | 1,830 | 1,830 | 1,750 | 1,750 | 5,000 |
| 1999/11/18 | 1,750 | 1,800 | 1,750 | 1,800 | 2,000 |
| 1999/11/17 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1999/11/16 | 1,650 | 1,660 | 1,650 | 1,660 | 12,000 |
| 1999/11/15 | 1,660 | 1,660 | 1,600 | 1,650 | 13,000 |
| 1999/11/12 | 1,650 | 1,670 | 1,610 | 1,650 | 22,000 |
| 1999/11/11 | 1,820 | 1,820 | 1,650 | 1,650 | 9,000 |
| 1999/11/10 | 1,950 | 1,950 | 1,850 | 1,850 | 12,000 |
| 1999/11/09 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
| 1999/11/08 | 2,050 | 2,050 | 2,000 | 2,000 | 7,000 |
| 1999/11/05 | 2,000 | 2,000 | 1,950 | 1,950 | 6,000 |
| 1999/11/04 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1999/11/02 | 1,900 | 2,000 | 1,900 | 2,000 | 4,000 |
| 1999/11/01 | 1,870 | 1,900 | 1,870 | 1,900 | 4,000 |
| 1999/10/29 | 1,960 | 2,000 | 1,920 | 1,920 | 5,000 |
| 1999/10/28 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 |
| 1999/10/27 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1999/10/26 | 1,850 | 1,850 | 1,830 | 1,830 | 2,000 |
| 1999/10/25 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1999/10/21 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 |
| 1999/10/20 | 1,770 | 1,800 | 1,770 | 1,800 | 2,000 |
| 1999/10/19 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 |
| 1999/10/18 | 1,800 | 1,800 | 1,780 | 1,780 | 7,000 |
| 1999/10/15 | 1,810 | 1,810 | 1,800 | 1,800 | 2,000 |
| 1999/10/14 | 1,850 | 1,850 | 1,810 | 1,810 | 4,000 |
| 1999/10/13 | 1,850 | 1,850 | 1,830 | 1,850 | 5,000 |
| 1999/10/12 | 1,950 | 1,950 | 1,870 | 1,870 | 6,000 |
| 1999/10/08 | 1,870 | 1,900 | 1,870 | 1,870 | 12,000 |
| 1999/10/07 | 2,000 | 2,000 | 1,870 | 1,870 | 9,000 |
| 1999/10/06 | 2,000 | 2,000 | 1,970 | 2,000 | 4,000 |
| 1999/10/04 | 2,030 | 2,030 | 1,990 | 1,990 | 5,000 |
| 1999/10/01 | 2,050 | 2,060 | 2,020 | 2,030 | 6,000 |
| 1999/09/30 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 |
| 1999/09/29 | 2,080 | 2,080 | 2,000 | 2,050 | 5,000 |
| 1999/09/27 | 2,100 | 2,180 | 2,100 | 2,100 | 5,000 |
| 1999/09/24 | 2,210 | 2,210 | 2,200 | 2,200 | 8,000 |
| 1999/09/22 | 2,260 | 2,260 | 2,210 | 2,250 | 12,000 |
| 1999/09/21 | 2,250 | 2,260 | 2,200 | 2,200 | 9,000 |
| 1999/09/20 | 2,160 | 2,250 | 2,160 | 2,250 | 8,000 |
| 1999/09/17 | 2,210 | 2,210 | 2,100 | 2,150 | 7,000 |
| 1999/09/16 | 2,400 | 2,400 | 2,200 | 2,200 | 8,000 |
| 1999/09/14 | 2,460 | 2,460 | 2,310 | 2,400 | 13,000 |
| 1999/09/14 | 1 -> 1.50 分割 | ||||
| 1999/09/13 | 3,500 | 3,500 | 3,250 | 3,420 | 38,000 |
| 1999/09/10 | 3,500 | 3,550 | 3,400 | 3,450 | 15,000 |
| 1999/09/09 | 3,460 | 3,500 | 3,400 | 3,500 | 15,000 |
| 1999/09/08 | 3,550 | 3,570 | 3,400 | 3,450 | 12,000 |
| 1999/09/07 | 3,500 | 3,520 | 3,400 | 3,400 | 30,000 |
| 1999/09/06 | 3,640 | 3,650 | 3,490 | 3,500 | 18,000 |
| 1999/09/03 | 3,590 | 3,660 | 3,550 | 3,610 | 24,000 |
| 1999/09/02 | 3,550 | 3,600 | 3,440 | 3,590 | 32,000 |
| 1999/09/01 | 3,300 | 3,500 | 3,300 | 3,500 | 20,000 |
| 1999/08/31 | 3,350 | 3,350 | 3,180 | 3,180 | 15,000 |
| 1999/08/30 | 3,300 | 3,400 | 3,300 | 3,360 | 15,000 |
| 1999/08/27 | 3,310 | 3,310 | 3,300 | 3,300 | 8,000 |
| 1999/08/26 | 3,390 | 3,400 | 3,310 | 3,310 | 17,000 |
| 1999/08/25 | 3,400 | 3,400 | 3,350 | 3,380 | 25,000 |
| 1999/08/24 | 3,300 | 3,350 | 3,300 | 3,350 | 5,000 |
| 1999/08/23 | 3,390 | 3,400 | 3,300 | 3,300 | 11,000 |
| 1999/08/20 | 3,400 | 3,400 | 3,310 | 3,390 | 16,000 |
| 1999/08/19 | 3,360 | 3,400 | 3,350 | 3,390 | 18,000 |
| 1999/08/18 | 3,300 | 3,350 | 3,300 | 3,350 | 22,000 |
| 1999/08/17 | 3,250 | 3,290 | 3,210 | 3,270 | 10,000 |
| 1999/08/16 | 3,200 | 3,250 | 3,190 | 3,190 | 7,000 |
| 1999/08/13 | 3,220 | 3,220 | 3,200 | 3,200 | 7,000 |
| 1999/08/12 | 3,290 | 3,300 | 3,250 | 3,250 | 10,000 |
| 1999/08/11 | 3,210 | 3,290 | 3,210 | 3,290 | 12,000 |
| 1999/08/10 | 3,180 | 3,290 | 3,100 | 3,200 | 17,000 |
| 1999/08/09 | 3,200 | 3,200 | 3,100 | 3,180 | 9,000 |
| 1999/08/06 | 3,200 | 3,200 | 3,180 | 3,200 | 7,000 |
| 1999/08/05 | 3,270 | 3,280 | 3,100 | 3,200 | 18,000 |
| 1999/08/04 | 3,300 | 3,300 | 3,150 | 3,300 | 23,000 |
| 1999/08/03 | 3,100 | 3,400 | 3,100 | 3,340 | 44,000 |
| 1999/08/02 | 3,060 | 3,100 | 3,050 | 3,100 | 19,000 |
| 1999/07/30 | 3,050 | 3,100 | 3,000 | 3,050 | 29,000 |
| 1999/07/29 | 3,000 | 3,100 | 3,000 | 3,050 | 24,000 |
| 1999/07/28 | 3,090 | 3,090 | 2,800 | 2,980 | 82,000 |
| 1999/07/27 | 2,990 | 2,990 | 2,940 | 2,990 | 145,000 |
| 1999/07/26 | 2,590 | 2,590 | 2,590 | 2,590 | 25,000 |
| 1999/07/23 | 2,300 | 2,300 | 2,180 | 2,190 | 7,000 |
| 1999/07/22 | 2,290 | 2,290 | 2,200 | 2,200 | 9,000 |
| 1999/07/21 | 2,400 | 2,400 | 2,250 | 2,300 | 29,000 |
| 1999/07/19 | 2,380 | 2,440 | 2,380 | 2,380 | 18,000 |
| 1999/07/16 | 2,380 | 2,380 | 2,250 | 2,250 | 13,000 |
| 1999/07/15 | 2,400 | 2,400 | 2,350 | 2,380 | 26,000 |
| 1999/07/14 | 2,390 | 2,490 | 2,350 | 2,400 | 48,000 |
| 1999/07/13 | 2,260 | 2,300 | 2,250 | 2,250 | 13,000 |
| 1999/07/12 | 2,200 | 2,250 | 2,200 | 2,250 | 6,000 |
| 1999/07/09 | 2,260 | 2,260 | 2,180 | 2,250 | 4,000 |
| 1999/07/08 | 2,200 | 2,250 | 2,170 | 2,250 | 15,000 |
| 1999/07/07 | 2,150 | 2,300 | 2,150 | 2,250 | 10,000 |
| 1999/07/06 | 2,310 | 2,330 | 2,220 | 2,220 | 12,000 |
| 1999/07/05 | 2,350 | 2,350 | 2,300 | 2,300 | 14,000 |
| 1999/07/02 | 2,350 | 2,350 | 2,200 | 2,250 | 13,000 |
| 1999/07/01 | 2,040 | 2,390 | 2,040 | 2,390 | 82,000 |
| 1999/06/30 | 1,960 | 2,050 | 1,960 | 2,000 | 28,000 |
| 1999/06/29 | 1,890 | 1,950 | 1,890 | 1,950 | 10,000 |
| 1999/06/28 | 1,910 | 1,910 | 1,850 | 1,850 | 18,000 |
| 1999/06/25 | 1,850 | 1,900 | 1,850 | 1,900 | 12,000 |
| 1999/06/24 | 1,900 | 1,900 | 1,860 | 1,860 | 4,000 |
| 1999/06/23 | 1,850 | 1,900 | 1,850 | 1,900 | 7,000 |
| 1999/06/22 | 1,940 | 1,940 | 1,870 | 1,870 | 12,000 |
| 1999/06/21 | 1,910 | 1,950 | 1,900 | 1,940 | 12,000 |
| 1999/06/18 | 1,810 | 1,900 | 1,810 | 1,890 | 10,000 |
| 1999/06/17 | 1,740 | 1,800 | 1,740 | 1,800 | 5,000 |
| 1999/06/14 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1999/06/11 | 1,850 | 1,850 | 1,800 | 1,800 | 5,000 |
| 1999/06/10 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1999/06/09 | 1,930 | 1,980 | 1,930 | 1,970 | 12,000 |
| 1999/06/08 | 1,980 | 1,990 | 1,900 | 1,990 | 25,000 |
| 1999/06/07 | 1,850 | 2,000 | 1,800 | 2,000 | 56,000 |
| 1999/06/04 | 1,620 | 1,850 | 1,600 | 1,850 | 44,000 |
| 1999/06/03 | 1,500 | 1,600 | 1,500 | 1,600 | 3,000 |
| 1999/06/02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/06/01 | 1,420 | 1,450 | 1,420 | 1,450 | 2,000 |
| 1999/05/27 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1999/05/26 | 1,420 | 1,450 | 1,420 | 1,450 | 2,000 |
| 1999/05/24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/05/20 | 1,500 | 1,500 | 1,300 | 1,300 | 9,000 |
| 1999/05/19 | 1,550 | 1,550 | 1,520 | 1,520 | 10,000 |
| 1999/05/18 | 1,590 | 1,600 | 1,550 | 1,560 | 19,000 |
| 1999/05/17 | 1,600 | 1,610 | 1,600 | 1,600 | 10,000 |
| 1999/05/14 | 1,580 | 1,600 | 1,580 | 1,600 | 6,000 |
| 1999/05/13 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1999/05/12 | 1,570 | 1,570 | 1,500 | 1,550 | 9,000 |
| 1999/05/11 | 1,590 | 1,590 | 1,550 | 1,580 | 7,000 |
| 1999/05/10 | 1,670 | 1,670 | 1,580 | 1,590 | 11,000 |
| 1999/05/07 | 1,720 | 1,750 | 1,720 | 1,730 | 7,000 |
| 1999/05/06 | 1,730 | 1,750 | 1,720 | 1,750 | 14,000 |
| 1999/04/30 | 1,700 | 1,750 | 1,680 | 1,680 | 4,000 |
| 1999/04/28 | 1,680 | 1,700 | 1,680 | 1,700 | 11,000 |
| 1999/04/27 | 1,690 | 1,690 | 1,650 | 1,690 | 4,000 |
| 1999/04/26 | 1,640 | 1,650 | 1,640 | 1,650 | 12,000 |
| 1999/04/23 | 1,470 | 1,550 | 1,470 | 1,550 | 15,000 |
| 1999/04/22 | 1,460 | 1,500 | 1,460 | 1,500 | 13,000 |
| 1999/04/21 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 |
| 1999/04/20 | 1,560 | 1,560 | 1,500 | 1,500 | 13,000 |
| 1999/04/19 | 1,600 | 1,600 | 1,560 | 1,560 | 17,000 |
| 1999/04/16 | 1,670 | 1,690 | 1,560 | 1,600 | 10,000 |
| 1999/04/15 | 1,640 | 1,650 | 1,620 | 1,650 | 10,000 |
| 1999/04/14 | 1,670 | 1,670 | 1,640 | 1,640 | 12,000 |
| 1999/04/13 | 1,690 | 1,690 | 1,650 | 1,650 | 8,000 |
| 1999/04/12 | 1,760 | 1,760 | 1,600 | 1,600 | 17,000 |
| 1999/04/09 | 1,720 | 1,860 | 1,650 | 1,850 | 71,000 |
| 1999/04/08 | 1,580 | 1,600 | 1,540 | 1,600 | 100,000 |
| 1999/04/07 | 1,340 | 1,400 | 1,300 | 1,400 | 17,000 |
| 1999/04/06 | 1,360 | 1,420 | 1,350 | 1,350 | 22,000 |
| 1999/04/05 | 1,160 | 1,360 | 1,160 | 1,360 | 20,000 |
| 1999/04/02 | 1,160 | 1,160 | 1,150 | 1,160 | 6,000 |
| 1999/04/01 | 1,090 | 1,140 | 1,090 | 1,110 | 10,000 |
| 1999/03/31 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1999/03/30 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1999/03/29 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 |
| 1999/03/26 | 1,240 | 1,240 | 1,200 | 1,200 | 13,000 |
| 1999/03/25 | 1,220 | 1,250 | 1,220 | 1,250 | 5,000 |
| 1999/03/24 | 1,200 | 1,200 | 1,150 | 1,200 | 15,000 |
| 1999/03/23 | 1,190 | 1,200 | 1,160 | 1,200 | 6,000 |
| 1999/03/19 | 1,150 | 1,190 | 1,150 | 1,190 | 5,000 |
| 1999/03/18 | 1,120 | 1,190 | 1,100 | 1,190 | 34,000 |
| 1999/03/17 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 |
| 1999/03/16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1999/03/15 | 1,070 | 1,150 | 1,070 | 1,150 | 8,000 |
| 1999/03/12 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1999/03/11 | 1,060 | 1,070 | 1,050 | 1,050 | 3,000 |
| 1999/03/10 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1999/03/09 | 1,070 | 1,090 | 1,070 | 1,090 | 3,000 |
| 1999/03/08 | 1,080 | 1,080 | 1,070 | 1,070 | 6,000 |
| 1999/03/05 | 1,060 | 1,060 | 1,050 | 1,060 | 7,000 |
| 1999/03/04 | 1,050 | 1,050 | 1,040 | 1,050 | 4,000 |
| 1999/03/02 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 |
| 1999/03/01 | 1,090 | 1,090 | 1,050 | 1,050 | 7,000 |
| 1999/02/26 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 |
| 1999/02/25 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 |
| 1999/02/24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/02/23 | 1,080 | 1,100 | 1,050 | 1,050 | 7,000 |
| 1999/02/22 | 1,170 | 1,170 | 1,080 | 1,080 | 12,000 |
| 1999/02/19 | 1,100 | 1,200 | 1,090 | 1,170 | 24,000 |
| 1999/02/18 | 980 | 1,070 | 980 | 1,070 | 17,000 |
| 1999/02/17 | 961 | 1,000 | 961 | 980 | 8,000 |
| 1999/02/16 | 930 | 950 | 930 | 950 | 6,000 |
| 1999/02/15 | 860 | 860 | 860 | 860 | 1,000 |
| 1999/02/12 | 850 | 851 | 850 | 850 | 8,000 |
| 1999/02/09 | 900 | 900 | 900 | 900 | 3,000 |
| 1999/02/05 | 920 | 920 | 900 | 900 | 3,000 |
| 1999/02/03 | 920 | 920 | 920 | 920 | 2,000 |
| 1999/02/01 | 935 | 949 | 935 | 949 | 3,000 |
| 1999/01/29 | 940 | 949 | 935 | 935 | 3,000 |
| 1999/01/26 | 945 | 945 | 936 | 936 | 7,000 |
| 1999/01/25 | 935 | 946 | 935 | 946 | 2,000 |
| 1999/01/22 | 935 | 950 | 934 | 935 | 10,000 |
| 1999/01/21 | 935 | 935 | 934 | 935 | 8,000 |
| 1999/01/20 | 940 | 950 | 935 | 936 | 5,000 |
| 1999/01/19 | 951 | 951 | 935 | 935 | 5,000 |
| 1999/01/18 | 950 | 951 | 940 | 950 | 8,000 |
| 1999/01/14 | 935 | 960 | 935 | 936 | 13,000 |
| 1999/01/13 | 840 | 930 | 840 | 928 | 17,000 |
| 1999/01/12 | 806 | 830 | 806 | 830 | 7,000 |
| 1999/01/11 | 801 | 801 | 801 | 801 | 2,000 |
| 1999/01/08 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/01/07 | 790 | 810 | 790 | 810 | 4,000 |
| 1999/01/06 | 770 | 790 | 760 | 761 | 6,000 |
| 1999/01/05 | 790 | 790 | 790 | 790 | 1,000 |
| 1999/01/04 | 790 | 790 | 790 | 790 | 1,000 |